Batulicin Nusantara Maritim Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,650.00 | 1,820.00 | 1,650.00 | 1,650.00 | 1,642.14 | 224,200 |
| 2025-11-05 | 1,630.00 | 1,850.00 | 1,590.00 | 1,650.00 | 1,642.14 | 635,300 |
| 2025-11-04 | 1,600.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,552.57 | 21,200 |
| 2025-11-03 | 1,640.00 | 1,655.00 | 1,575.00 | 1,635.00 | 1,627.21 | 105,700 |
| 2025-10-31 | 1,575.00 | 1,690.00 | 1,575.00 | 1,625.00 | 1,617.26 | 49,800 |
| 2025-10-30 | 1,565.00 | 1,605.00 | 1,560.00 | 1,575.00 | 1,567.50 | 48,900 |
| 2025-10-29 | 1,550.00 | 1,675.00 | 1,550.00 | 1,560.00 | 1,552.57 | 80,200 |
| 2025-10-28 | 1,550.00 | 1,550.00 | 1,455.00 | 1,550.00 | 1,542.61 | 44,400 |
| 2025-10-27 | 1,525.00 | 1,585.00 | 1,480.00 | 1,550.00 | 1,542.61 | 106,600 |
| 2025-10-24 | 1,600.00 | 1,610.00 | 1,510.00 | 1,555.00 | 1,547.59 | 148,900 |
| 2025-10-23 | 1,615.00 | 1,800.00 | 1,520.00 | 1,600.00 | 1,592.38 | 327,300 |
| 2025-10-22 | 1,990.00 | 2,090.00 | 1,535.00 | 1,615.00 | 1,607.30 | 2,195,400 |
| 2025-10-21 | 1,400.00 | 1,675.00 | 1,400.00 | 1,675.00 | 1,667.02 | 463,500 |
| 2025-10-20 | 1,090.00 | 1,340.00 | 1,090.00 | 1,340.00 | 1,333.61 | 3,556,700 |
| 2025-10-17 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,069.88 | 30,200 |
| 2025-10-16 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,074.85 | 13,900 |
| 2025-10-15 | 1,070.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,074.85 | 24,600 |
| 2025-10-14 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,064.90 | 43,600 |
| 2025-10-13 | 1,045.00 | 1,090.00 | 1,045.00 | 1,050.00 | 1,045.00 | 35,900 |
| 2025-10-10 | 1,045.00 | 1,185.00 | 1,045.00 | 1,050.00 | 1,045.00 | 236,500 |
| 2025-10-09 | 1,040.00 | 1,065.00 | 1,010.00 | 1,045.00 | 1,040.02 | 12,700 |
| 2025-10-08 | 1,085.00 | 1,085.00 | 1,020.00 | 1,040.00 | 1,035.04 | 73,200 |
| 2025-10-07 | 1,075.00 | 1,090.00 | 1,000.00 | 1,085.00 | 1,079.83 | 22,500 |
| 2025-10-06 | 1,085.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,069.88 | 21,600 |
| 2025-10-03 | 1,105.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,079.83 | 20,700 |
| 2025-10-02 | 1,090.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,064.90 | 268,300 |
| 2025-10-01 | 1,070.00 | 1,075.00 | 1,050.00 | 1,070.00 | 1,064.90 | 35,400 |
| 2025-09-30 | 1,080.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,069.88 | 49,000 |
| 2025-09-29 | 1,100.00 | 1,100.00 | 1,055.00 | 1,080.00 | 1,074.85 | 21,300 |
| 2025-09-26 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,094.76 | 9,400 |
| 2025-09-25 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,089.78 | 33,400 |
| 2025-09-24 | 1,085.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,094.76 | 33,600 |
| 2025-09-23 | 1,120.00 | 1,125.00 | 1,065.00 | 1,105.00 | 1,099.73 | 298,400 |
| 2025-09-22 | 1,090.00 | 1,130.00 | 1,060.00 | 1,120.00 | 1,114.66 | 138,800 |
| 2025-09-19 | 1,110.00 | 1,130.00 | 1,045.00 | 1,090.00 | 1,084.81 | 71,400 |
| 2025-09-18 | 1,100.00 | 1,125.00 | 1,080.00 | 1,110.00 | 1,104.71 | 137,700 |
| 2025-09-17 | 1,065.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,074.85 | 147,300 |
| 2025-09-16 | 1,065.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,049.97 | 31,400 |
| 2025-09-15 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,059.93 | 20,900 |
| 2025-09-12 | 1,105.00 | 1,105.00 | 1,015.00 | 1,030.00 | 1,025.09 | 71,900 |
| 2025-09-11 | 1,105.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1,099.73 | 117,400 |
| 2025-09-10 | 1,040.00 | 1,105.00 | 1,040.00 | 1,095.00 | 1,089.78 | 215,800 |
| 2025-09-09 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,035.04 | 23,600 |
| 2025-09-08 | 1,035.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,035.04 | 60,100 |
| 2025-09-05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,035.04 | 0 |
| 2025-09-04 | 1,030.00 | 1,040.00 | 985.00 | 1,040.00 | 1,035.04 | 106,700 |
| 2025-09-03 | 1,050.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,025.09 | 95,300 |
| 2025-09-02 | 1,030.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,045.00 | 51,800 |
| 2025-09-01 | 1,000.00 | 1,040.00 | 975.00 | 1,030.00 | 1,025.09 | 98,800 |
| 2025-08-29 | 1,005.00 | 1,030.00 | 990.00 | 1,020.00 | 1,015.14 | 195,500 |
| 2025-08-28 | 990.00 | 1,020.00 | 980.00 | 1,010.00 | 1,005.19 | 119,200 |
| 2025-08-27 | 990.00 | 1,020.00 | 985.00 | 990.00 | 985.28 | 22,200 |
| 2025-08-26 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 985.28 | 17,800 |
| 2025-08-25 | 1,015.00 | 1,025.00 | 965.00 | 1,010.00 | 1,005.19 | 26,100 |
| 2025-08-22 | 1,020.00 | 1,045.00 | 985.00 | 1,010.00 | 1,005.19 | 31,700 |
| 2025-08-21 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 995.24 | 36,500 |
| 2025-08-20 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,020.12 | 36,800 |
| 2025-08-19 | 1,010.00 | 1,010.00 | 990.00 | 1,005.00 | 1,000.21 | 14,800 |
| 2025-08-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,005.19 | 0 |
| 2025-08-15 | 1,015.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,005.19 | 47,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 4.3600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.